Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 46.42 | 47.85 | 46.36 | 47.49 | 1,543,772 | +0.19(+0.40%) |
Oct 10, 2024 | 47.15 | 48.09 | 46.99 | 47.30 | 2,934,412 | +0.76(+1.63%) |
Oct 09, 2024 | 45.88 | 46.88 | 45.31 | 46.54 | 2,937,296 | -0.55(-1.17%) |
Oct 08, 2024 | 46.72 | 47.59 | 46.40 | 47.09 | 5,451,090 | -2.99(-5.97%) |
Oct 07, 2024 | 51.28 | 51.68 | 49.05 | 50.08 | 4,244,301 | -0.33(-0.65%) |
Oct 04, 2024 | 49.60 | 50.50 | 49.50 | 50.41 | 4,884,824 | +1.17(+2.38%) |
Oct 03, 2024 | 49.39 | 50.54 | 48.87 | 49.24 | 7,424,795 | -1.77(-3.47%) |
Oct 02, 2024 | 48.61 | 51.19 | 48.61 | 51.01 | 9,344,218 | +3.66(+7.73%) |
Oct 01, 2024 | 45.01 | 47.51 | 44.76 | 47.35 | 4,553,177 | +2.33(+5.18%) |
Sep 30, 2024 | 47.16 | 47.97 | 45.01 | 45.02 | 10,086,818 | -0.33(-0.73%) |
Sep 27, 2024 | 44.27 | 45.50 | 43.92 | 45.35 | 7,535,589 | +1.49(+3.40%) |
Sep 26, 2024 | 43.34 | 46.00 | 43.00 | 43.86 | 12,289,622 | +5.67(+14.85%) |
Sep 25, 2024 | 38.28 | 38.85 | 38.08 | 38.19 | 3,236,544 | -0.78(-2.00%) |
Sep 24, 2024 | 38.28 | 39.20 | 38.17 | 38.97 | 6,565,133 | +2.62(+7.21%) |
Sep 23, 2024 | 35.99 | 36.49 | 35.90 | 36.35 | 2,095,764 | +0.82(+2.31%) |
Sep 20, 2024 | 35.36 | 35.65 | 35.15 | 35.53 | 4,251,779 | +0.10(+0.28%) |
Sep 19, 2024 | 35.63 | 36.09 | 35.33 | 35.43 | 2,666,844 | +0.61(+1.75%) |
Sep 18, 2024 | 35.15 | 35.18 | 34.70 | 34.82 | 1,582,707 | -0.08(-0.23%) |
Sep 17, 2024 | 34.96 | 35.10 | 34.45 | 34.90 | 3,102,253 | +0.37(+1.07%) |
Sep 16, 2024 | 34.98 | 35.25 | 34.14 | 34.53 | 3,721,702 | -0.37(-1.06%) |
Sep 13, 2024 | 34.55 | 34.91 | 34.36 | 34.90 | 2,709,751 | +0.52(+1.51%) |
Sep 12, 2024 | 34.00 | 34.50 | 33.61 | 34.38 | 5,831,739 | +0.34(+1.00%) |
Sep 11, 2024 | 34.19 | 34.41 | 33.74 | 34.04 | 3,237,440 | +0.05(+0.15%) |
Sep 10, 2024 | 34.09 | 34.38 | 33.85 | 33.99 | 1,894,143 | -0.07(-0.21%) |
Sep 09, 2024 | 34.31 | 34.71 | 33.98 | 34.06 | 2,855,646 | +0.28(+0.83%) |
Sep 06, 2024 | 33.97 | 34.07 | 33.50 | 33.78 | 1,712,570 | -0.43(-1.26%) |
Sep 05, 2024 | 33.94 | 34.64 | 33.94 | 34.21 | 2,811,038 | +0.55(+1.63%) |
Sep 04, 2024 | 33.85 | 34.15 | 33.33 | 33.66 | 2,073,976 | -0.19(-0.56%) |
Sep 03, 2024 | 34.00 | 34.54 | 33.66 | 33.85 | 1,880,179 | +0.04(+0.12%) |
Aug 30, 2024 | 34.10 | 34.42 | 33.72 | 33.81 | 3,181,231 | +0.34(+1.02%) |
Aug 29, 2024 | 33.62 | 33.99 | 33.45 | 33.47 | 2,148,326 | +0.30(+0.90%) |
Aug 28, 2024 | 33.20 | 33.55 | 32.85 | 33.17 | 1,999,397 | -0.32(-0.96%) |
Aug 27, 2024 | 34.22 | 34.55 | 33.40 | 33.49 | 2,553,077 | +0.08(+0.24%) |
Aug 26, 2024 | 33.46 | 34.14 | 33.34 | 33.41 | 2,008,743 | +0.20(+0.60%) |
Aug 23, 2024 | 33.75 | 33.98 | 33.13 | 33.21 | 1,614,826 | -0.40(-1.18%) |
Aug 22, 2024 | 33.84 | 34.16 | 33.56 | 33.61 | 1,483,688 | -0.12(-0.35%) |
Aug 21, 2024 | 33.17 | 34.03 | 32.82 | 33.73 | 1,990,613 | +0.75(+2.26%) |
Aug 20, 2024 | 33.41 | 33.81 | 32.95 | 32.98 | 2,802,575 | -0.68(-2.01%) |
Aug 19, 2024 | 33.39 | 34.49 | 33.39 | 33.66 | 2,975,042 | +0.27(+0.80%) |
Aug 16, 2024 | 34.23 | 34.43 | 33.15 | 33.39 | 4,025,061 | -0.73(-2.13%) |
Aug 15, 2024 | 33.50 | 34.17 | 33.48 | 34.12 | 2,660,776 | +1.07(+3.25%) |
Aug 14, 2024 | 33.74 | 33.86 | 32.77 | 33.04 | 1,712,705 | -0.11(-0.33%) |
Aug 13, 2024 | 32.59 | 33.44 | 32.51 | 33.15 | 4,077,581 | +0.32(+0.97%) |
Aug 12, 2024 | 33.58 | 33.81 | 32.75 | 32.83 | 1,915,010 | -0.67(-1.99%) |
Aug 09, 2024 | 33.82 | 33.89 | 33.06 | 33.50 | 1,925,957 | -0.47(-1.38%) |
Aug 08, 2024 | 34.01 | 34.19 | 33.34 | 33.97 | 2,189,097 | +0.27(+0.80%) |
Aug 07, 2024 | 33.41 | 34.45 | 33.26 | 33.70 | 5,876,626 | +0.49(+1.47%) |
Aug 06, 2024 | 32.27 | 33.59 | 31.85 | 33.21 | 9,181,138 | +3.55(+11.98%) |
Aug 05, 2024 | 28.51 | 29.78 | 28.36 | 29.66 | 3,910,734 | +0.27(+0.91%) |
Aug 02, 2024 | 29.69 | 29.86 | 29.12 | 29.39 | 2,951,825 | -0.52(-1.73%) |